Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.87 | 101.11 | 98.21 | 98.87 | 4,256,199 | -1.05(-1.05%) |
Feb 27, 2023 | 98.75 | 100.58 | 98.34 | 99.92 | 2,798,826 | +1.59(+1.62%) |
Feb 24, 2023 | 95.54 | 98.34 | 94.57 | 98.33 | 3,117,856 | +1.59(+1.64%) |
Feb 23, 2023 | 97.42 | 97.85 | 95.56 | 96.74 | 2,839,830 | +0.85(+0.88%) |
Feb 22, 2023 | 95.75 | 97.19 | 94.98 | 95.89 | 2,165,547 | -0.17(-0.18%) |
Feb 21, 2023 | 95.37 | 97.07 | 94.95 | 96.07 | 2,665,037 | +0.11(+0.11%) |
Feb 17, 2023 | 98.35 | 98.88 | 95.61 | 95.96 | 3,669,505 | -4.17(-4.17%) |
Feb 16, 2023 | 101.61 | 102.41 | 100.04 | 100.14 | 3,013,756 | -1.65(-1.62%) |
Feb 15, 2023 | 102.12 | 102.75 | 100.45 | 101.79 | 2,751,904 | -1.24(-1.20%) |
Feb 14, 2023 | 102.60 | 103.88 | 102.22 | 103.03 | 2,375,532 | -0.30(-0.29%) |
Feb 13, 2023 | 102.12 | 103.37 | 100.93 | 103.32 | 2,733,026 | +0.84(+0.82%) |
Feb 10, 2023 | 99.00 | 102.62 | 98.76 | 102.48 | 3,146,797 | +5.03(+5.16%) |
Feb 09, 2023 | 98.46 | 99.53 | 97.27 | 97.45 | 3,035,819 | -0.60(-0.61%) |
Feb 08, 2023 | 97.12 | 98.92 | 96.62 | 98.06 | 3,859,648 | +0.44(+0.45%) |
Feb 07, 2023 | 94.35 | 97.71 | 94.00 | 97.62 | 3,800,415 | +4.01(+4.28%) |
Feb 06, 2023 | 94.08 | 94.96 | 91.77 | 93.61 | 2,792,332 | -0.70(-0.74%) |
Feb 03, 2023 | 94.75 | 96.02 | 94.02 | 94.30 | 3,693,548 | -0.16(-0.17%) |
Feb 02, 2023 | 93.53 | 94.49 | 91.95 | 94.47 | 4,891,207 | +0.94(+1.01%) |
Feb 01, 2023 | 95.25 | 96.96 | 92.61 | 93.52 | 4,678,634 | -2.18(-2.27%) |
Jan 31, 2023 | 99.93 | 99.93 | 94.61 | 95.70 | 8,264,155 | -5.87(-5.78%) |
Jan 30, 2023 | 103.43 | 103.96 | 101.06 | 101.57 | 3,257,242 | -2.20(-2.12%) |
Jan 27, 2023 | 106.36 | 106.74 | 103.74 | 103.77 | 2,626,447 | -2.63(-2.48%) |
Jan 26, 2023 | 104.56 | 106.58 | 103.34 | 106.41 | 2,851,139 | +2.52(+2.42%) |
Jan 25, 2023 | 101.51 | 103.90 | 100.73 | 103.89 | 3,027,170 | +1.76(+1.72%) |
Jan 24, 2023 | 94.45 | 102.60 | 89.95 | 102.13 | 2,473,642 | +0.07(+0.07%) |
Jan 23, 2023 | 102.60 | 103.72 | 101.74 | 102.06 | 3,226,019 | -0.02(-0.02%) |
Jan 20, 2023 | 100.02 | 102.34 | 99.10 | 102.08 | 3,129,133 | +2.46(+2.47%) |
Jan 19, 2023 | 98.00 | 100.04 | 97.19 | 99.62 | 2,825,601 | +1.59(+1.63%) |
Jan 18, 2023 | 98.51 | 100.70 | 97.64 | 98.03 | 3,046,920 | +0.19(+0.20%) |
Jan 17, 2023 | 98.83 | 100.22 | 97.69 | 97.84 | 2,725,039 | -0.50(-0.50%) |
Jan 13, 2023 | 98.17 | 98.67 | 96.89 | 98.33 | 2,235,131 | +0.16(+0.17%) |
Jan 12, 2023 | 97.29 | 99.04 | 97.08 | 98.17 | 2,338,238 | +1.37(+1.42%) |
Jan 11, 2023 | 97.80 | 98.05 | 95.94 | 96.80 | 3,736,171 | -0.14(-0.15%) |
Jan 10, 2023 | 97.77 | 98.73 | 95.98 | 96.94 | 3,411,335 | -0.42(-0.43%) |
Jan 09, 2023 | 101.83 | 102.09 | 96.93 | 97.36 | 4,931,365 | -3.52(-3.49%) |
Jan 06, 2023 | 99.47 | 101.48 | 99.09 | 100.88 | 3,249,480 | +2.56(+2.60%) |
Jan 05, 2023 | 95.63 | 98.37 | 95.63 | 98.32 | 3,507,638 | +2.23(+2.32%) |
Jan 04, 2023 | 95.01 | 97.35 | 94.85 | 96.09 | 3,100,522 | -0.33(-0.35%) |
Jan 03, 2023 | 98.69 | 99.71 | 95.96 | 96.42 | 3,013,126 | -2.91(-2.93%) |
Dec 30, 2022 | 99.11 | 100.10 | 98.79 | 99.33 | 2,188,714 | -0.03(-0.03%) |
Dec 29, 2022 | 97.35 | 99.54 | 97.03 | 99.36 | 1,912,364 | +1.87(+1.92%) |
Dec 28, 2022 | 99.64 | 99.95 | 97.34 | 97.49 | 2,001,370 | -2.32(-2.32%) |
Dec 27, 2022 | 99.80 | 100.01 | 98.96 | 99.81 | 2,592,511 | +0.61(+0.62%) |
Dec 23, 2022 | 96.44 | 99.28 | 96.44 | 99.20 | 2,322,189 | +3.25(+3.39%) |
Dec 22, 2022 | 98.69 | 98.77 | 94.46 | 95.95 | 2,397,024 | -2.69(-2.73%) |
Dec 21, 2022 | 99.49 | 99.89 | 97.61 | 98.64 | 2,589,921 | +0.68(+0.69%) |
Dec 20, 2022 | 96.39 | 98.73 | 96.01 | 97.96 | 2,558,981 | +1.94(+2.02%) |
Dec 19, 2022 | 96.69 | 97.72 | 95.03 | 96.02 | 2,567,008 | -0.03(-0.03%) |
Dec 16, 2022 | 95.20 | 96.35 | 94.54 | 96.05 | 7,580,835 | -0.79(-0.82%) |
Dec 15, 2022 | 96.16 | 96.90 | 95.13 | 96.84 | 2,562,190 | +0.18(+0.19%) |
Dec 14, 2022 | 97.54 | 98.47 | 96.44 | 96.66 | 2,772,910 | -0.81(-0.83%) |
Dec 13, 2022 | 99.23 | 99.57 | 97.10 | 97.47 | 3,125,449 | +0.06(+0.06%) |
Dec 12, 2022 | 94.17 | 97.49 | 93.55 | 97.42 | 3,868,120 | +3.88(+4.15%) |
Dec 09, 2022 | 95.88 | 96.63 | 93.47 | 93.53 | 3,366,115 | -2.77(-2.87%) |
Dec 08, 2022 | 99.86 | 99.97 | 95.89 | 96.30 | 3,037,055 | -2.01(-2.05%) |
Dec 07, 2022 | 98.06 | 100.17 | 97.27 | 98.31 | 2,951,556 | -0.07(-0.07%) |
Dec 06, 2022 | 98.64 | 100.56 | 97.31 | 98.38 | 3,800,263 | -1.02(-1.03%) |
Dec 05, 2022 | 102.89 | 103.24 | 98.49 | 99.40 | 3,158,577 | -2.40(-2.35%) |
Dec 02, 2022 | 102.31 | 103.74 | 101.21 | 101.80 | 2,803,829 | -1.32(-1.28%) |